Picton Property Income Ltd (PCTN) Share Price

Real Estate Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Picton Property Income Ltd

Date Open High Low Close* Volume
23/11/2020 75.00p 76.63p 74.10p 76.00p 618996
20/11/2020 73.20p 75.64p 73.00p 74.80p 750998
19/11/2020 73.80p 76.80p 73.30p 73.40p 589282
18/11/2020 75.20p 76.10p 74.00p 74.50p 960100
17/11/2020 76.00p 76.00p 74.30p 75.90p 836414
16/11/2020 73.30p 75.61p 73.10p 74.70p 1368697
13/11/2020 74.00p 74.00p 72.96p 73.40p 1415542
12/11/2020 73.50p 73.70p 72.10p 73.10p 1057601
10/11/2020 70.10p 72.60p 69.42p 72.60p 589683
09/11/2020 66.60p 72.18p 65.80p 70.30p 874195
06/11/2020 65.00p 66.15p 64.40p 65.00p 650692
05/11/2020 64.60p 65.50p 62.45p 64.70p 678646
04/11/2020 63.10p 64.70p 61.60p 63.60p 638097
03/11/2020 60.50p 63.20p 59.77p 62.50p 843674
02/11/2020 61.30p 62.70p 59.10p 60.10p 699760
30/10/2020 60.80p 62.50p 60.80p 62.30p 527295
29/10/2020 60.70p 62.30p 59.85p 61.70p 293489
28/10/2020 61.50p 62.20p 59.20p 59.50p 509123
27/10/2020 62.00p 63.00p 61.08p 62.20p 953509
26/10/2020 62.00p 62.00p 59.40p 61.40p 1249378
23/10/2020 60.80p 61.00p 60.20p 60.40p 803321
22/10/2020 59.80p 60.50p 59.00p 59.80p 991150
21/10/2020 61.10p 61.40p 59.90p 60.30p 1023012
20/10/2020 61.30p 62.10p 59.70p 60.60p 926245
19/10/2020 62.30p 63.29p 60.60p 60.80p 433821
16/10/2020 62.90p 64.16p 62.30p 62.40p 796910
15/10/2020 62.00p 63.90p 62.00p 63.90p 458515
14/10/2020 65.80p 66.25p 62.30p 62.90p 834811
13/10/2020 65.60p 67.50p 65.40p 65.70p 577030
12/10/2020 66.10p 66.67p 65.01p 65.50p 764992
09/10/2020 67.30p 67.30p 65.80p 65.90p 530648
08/10/2020 66.00p 66.55p 64.97p 66.00p 1099891
07/10/2020 64.80p 67.90p 64.80p 65.80p 609484
06/10/2020 63.20p 66.26p 62.75p 65.30p 1396224
05/10/2020 62.30p 63.19p 62.20p 63.00p 946552
02/10/2020 62.60p 63.40p 62.30p 62.80p 861657
01/10/2020 65.30p 65.30p 61.55p 62.80p 439911
30/09/2020 63.90p 64.40p 62.60p 62.60p 813229
29/09/2020 64.30p 65.48p 63.60p 64.00p 574310
28/09/2020 65.00p 65.91p 63.50p 64.10p 1155973
25/09/2020 66.90p 67.42p 64.70p 64.70p 756532
24/09/2020 66.40p 68.20p 66.30p 66.90p 418811
23/09/2020 67.20p 67.90p 67.10p 67.10p 4657225
22/09/2020 66.10p 68.10p 66.10p 67.00p 916582
21/09/2020 67.00p 67.91p 66.36p 67.60p 555160
18/09/2020 67.70p 69.00p 67.00p 67.00p 1722856
17/09/2020 68.60p 69.30p 67.70p 69.00p 645943
16/09/2020 70.50p 70.94p 67.70p 67.70p 814485
15/09/2020 69.50p 71.60p 69.50p 71.00p 471805
14/09/2020 69.40p 71.00p 69.38p 69.40p 822355
11/09/2020 69.80p 71.00p 69.80p 70.20p 1051616
10/09/2020 68.30p 70.30p 68.30p 69.10p 864759
09/09/2020 69.80p 70.30p 68.70p 70.10p 2380131
08/09/2020 67.00p 70.00p 67.00p 70.00p 852055
07/09/2020 68.70p 69.56p 67.00p 67.20p 878569
04/09/2020 71.00p 71.00p 69.00p 69.70p 780374
03/09/2020 69.00p 70.00p 68.52p 69.20p 1363300
02/09/2020 69.10p 70.35p 68.50p 68.50p 632070
01/09/2020 72.70p 72.70p 67.50p 69.00p 1144718
31/08/2020 71.00p 72.19p 70.00p 70.70p 1173149
28/08/2020 71.00p 72.18p 70.00p 70.70p 1173149
27/08/2020 70.80p 72.90p 70.80p 71.00p 681436
26/08/2020 71.40p 72.60p 70.67p 72.00p 718908
25/08/2020 70.50p 71.40p 70.50p 70.90p 863279
24/08/2020 71.60p 71.60p 70.80p 71.00p 622774
21/08/2020 68.70p 71.00p 68.70p 71.00p 834986
20/08/2020 66.90p 69.80p 66.90p 69.00p 929205
19/08/2020 69.20p 69.47p 68.50p 69.20p 718422
18/08/2020 70.80p 71.00p 68.10p 69.00p 1325775
17/08/2020 68.30p 69.30p 67.90p 69.20p 890349
14/08/2020 67.30p 69.20p 66.05p 68.70p 1007101
13/08/2020 65.10p 66.67p 64.80p 66.30p 1409544
12/08/2020 65.10p 66.10p 62.60p 65.00p 998671
11/08/2020 62.50p 64.70p 62.50p 63.00p 346260
10/08/2020 64.50p 65.22p 62.40p 63.10p 1178904
07/08/2020 66.00p 66.63p 64.90p 64.90p 682362
06/08/2020 65.60p 66.46p 65.40p 65.40p 454354
05/08/2020 66.50p 68.60p 65.60p 66.40p 878841
04/08/2020 67.80p 68.80p 65.80p 66.50p 836196
03/08/2020 66.40p 68.50p 66.40p 67.80p 634919
31/07/2020 67.10p 70.00p 66.20p 68.00p 551167
30/07/2020 67.90p 68.00p 65.48p 65.80p 971850
29/07/2020 66.20p 68.30p 65.61p 67.50p 599060
28/07/2020 67.00p 67.24p 64.00p 66.30p 814185
27/07/2020 67.20p 68.00p 66.70p 66.70p 1194296
24/07/2020 68.90p 69.20p 64.71p 67.00p 1188739
23/07/2020 68.40p 69.10p 67.00p 68.20p 1087434
22/07/2020 67.60p 70.60p 67.25p 68.00p 896454
21/07/2020 68.80p 71.00p 67.40p 67.40p 580193
20/07/2020 69.40p 72.20p 68.60p 68.60p 609885
17/07/2020 69.30p 70.00p 68.50p 69.10p 478949
16/07/2020 68.70p 71.50p 68.20p 69.20p 1044643
15/07/2020 71.00p 71.00p 67.00p 68.80p 541933
14/07/2020 71.00p 71.00p 67.00p 67.20p 423444
13/07/2020 71.10p 71.50p 68.40p 68.40p 661540
10/07/2020 68.70p 70.10p 67.60p 67.60p 391356
09/07/2020 71.00p 71.20p 67.19p 68.20p 632938
08/07/2020 69.10p 70.73p 68.00p 68.10p 727077
07/07/2020 72.20p 72.20p 68.90p 69.00p 961404
06/07/2020 71.80p 72.90p 69.80p 70.00p 627007
03/07/2020 71.60p 72.90p 69.60p 70.60p 1069521
02/07/2020 70.00p 72.63p 70.00p 72.50p 546150
01/07/2020 68.80p 70.80p 68.20p 70.80p 1165637
30/06/2020 69.20p 70.50p 67.20p 67.90p 3210508
29/06/2020 70.80p 72.38p 68.10p 68.40p 2447464
26/06/2020 72.00p 72.90p 71.10p 72.00p 892150
25/06/2020 69.00p 71.49p 69.00p 71.20p 1060142
24/06/2020 71.30p 71.30p 68.70p 69.00p 761346
23/06/2020 70.50p 71.30p 68.20p 70.00p 5467910
22/06/2020 69.90p 69.90p 67.50p 67.70p 758614
19/06/2020 68.70p 69.90p 68.11p 68.50p 1147561
18/06/2020 66.50p 68.90p 66.25p 68.50p 736977
17/06/2020 66.70p 68.20p 65.70p 66.60p 1339521
16/06/2020 67.90p 68.00p 65.00p 65.50p 1197439
15/06/2020 68.80p 68.80p 64.10p 66.30p 930718
12/06/2020 67.00p 70.00p 67.00p 68.50p 817973
11/06/2020 73.00p 73.85p 69.50p 69.50p 1202281
10/06/2020 76.90p 76.90p 73.00p 73.70p 912364
09/06/2020 77.10p 77.99p 74.20p 75.10p 697765
08/06/2020 75.90p 78.00p 73.90p 77.90p 971249
05/06/2020 74.80p 76.00p 73.90p 76.00p 445423
04/06/2020 73.00p 76.05p 71.00p 75.00p 1521180
03/06/2020 71.70p 73.80p 70.68p 72.40p 1219913
02/06/2020 69.50p 70.90p 67.20p 69.00p 1261977
01/06/2020 68.50p 69.93p 67.16p 67.60p 327537
29/05/2020 70.70p 70.80p 68.60p 69.70p 1718620
28/05/2020 66.60p 70.30p 65.98p 70.30p 1036718
27/05/2020 64.60p 67.40p 64.60p 67.20p 1756906
26/05/2020 66.00p 66.00p 63.60p 64.00p 839757
25/05/2020 63.70p 63.70p 60.80p 60.90p 781141
22/05/2020 63.70p 63.70p 60.80p 60.90p 781141
21/05/2020 61.20p 63.79p 60.20p 61.90p 697868
20/05/2020 61.90p 62.90p 60.38p 61.30p 1799980
19/05/2020 60.80p 62.30p 58.64p 62.00p 1244886
18/05/2020 61.00p 61.00p 57.30p 58.70p 1408872
15/05/2020 57.60p 59.21p 55.40p 59.00p 1959362
14/05/2020 55.30p 57.20p 54.40p 56.00p 4245850
13/05/2020 61.30p 61.30p 54.21p 56.00p 2999816
12/05/2020 64.40p 65.17p 60.10p 60.10p 1376274
11/05/2020 67.00p 67.00p 62.50p 63.00p 1824058
08/05/2020 65.00p 67.25p 64.40p 64.60p 3153570
07/05/2020 65.00p 67.25p 64.40p 64.60p 3153570
06/05/2020 66.40p 71.60p 65.40p 67.00p 2290405
05/05/2020 64.60p 67.90p 64.60p 66.50p 1560371
04/05/2020 64.20p 67.50p 63.70p 64.50p 1886869
01/05/2020 67.00p 68.90p 65.00p 66.50p 1066206
30/04/2020 72.50p 73.30p 67.60p 68.50p 1005517
29/04/2020 68.10p 72.40p 66.50p 71.60p 1389432
28/04/2020 72.00p 72.00p 67.56p 70.10p 1427868
27/04/2020 68.10p 72.30p 68.10p 71.50p 1059377
24/04/2020 71.30p 72.88p 68.10p 68.10p 1022521
23/04/2020 69.80p 72.40p 69.20p 72.00p 860357
22/04/2020 68.60p 70.90p 68.00p 69.90p 900001
21/04/2020 70.00p 70.90p 67.00p 67.00p 1068113
20/04/2020 71.10p 72.19p 69.00p 70.40p 763916
17/04/2020 75.90p 75.90p 71.00p 72.00p 3476068
16/04/2020 74.10p 77.29p 71.50p 72.30p 1528429
15/04/2020 80.90p 80.90p 74.70p 75.40p 870725
14/04/2020 83.30p 83.30p 78.80p 80.00p 1096404
09/04/2020 82.80p 85.96p 81.40p 82.30p 1695595
08/04/2020 85.00p 86.00p 81.10p 86.00p 959706
07/04/2020 78.70p 85.00p 77.30p 85.00p 3615224
06/04/2020 81.70p 81.70p 77.00p 77.00p 874280
03/04/2020 80.70p 80.90p 77.00p 78.50p 930071
02/04/2020 83.00p 83.00p 78.10p 81.40p 1174559
01/04/2020 82.20p 85.00p 78.10p 80.00p 1589111
31/03/2020 71.30p 89.00p 71.30p 89.00p 2229057
30/03/2020 70.70p 73.47p 70.42p 71.70p 2435360
27/03/2020 73.70p 74.90p 70.00p 70.00p 983717
26/03/2020 75.00p 75.40p 72.00p 73.30p 2514705
25/03/2020 60.50p 75.70p 59.60p 75.00p 1893249
24/03/2020 53.00p 60.50p 52.37p 59.30p 3773056
23/03/2020 59.00p 59.00p 52.00p 52.00p 1124969
20/03/2020 53.50p 61.70p 53.50p 60.00p 3041661
19/03/2020 52.40p 54.90p 50.00p 52.10p 1613891
18/03/2020 58.00p 60.57p 49.70p 52.00p 1561431
17/03/2020 74.00p 74.58p 57.53p 60.60p 1947282
16/03/2020 74.20p 80.30p 72.00p 72.00p 1293854
13/03/2020 82.00p 88.60p 81.26p 83.00p 1210020
12/03/2020 86.70p 88.80p 80.70p 80.70p 1294964
11/03/2020 93.80p 93.90p 88.90p 88.90p 1176475
10/03/2020 93.00p 93.00p 90.00p 90.70p 1082334
09/03/2020 93.00p 95.80p 86.11p 89.80p 2223210
06/03/2020 97.70p 98.80p 95.30p 96.80p 3141884
05/03/2020 98.60p 99.80p 97.30p 98.50p 1476126
04/03/2020 101.40p 101.40p 96.00p 99.50p 1603185
03/03/2020 96.50p 102.00p 96.50p 101.80p 1754067
02/03/2020 96.00p 98.50p 96.00p 97.50p 639623
28/02/2020 95.60p 98.00p 94.70p 98.00p 2098382
27/02/2020 100.00p 102.06p 97.60p 98.40p 1036315
26/02/2020 102.80p 102.80p 100.00p 100.60p 1001447
25/02/2020 102.20p 102.78p 101.20p 101.60p 1142463
24/02/2020 103.00p 103.00p 101.20p 102.40p 587485
21/02/2020 102.60p 103.20p 102.20p 103.00p 622880
20/02/2020 100.40p 103.00p 100.40p 102.40p 849307
19/02/2020 102.00p 102.40p 99.70p 101.40p 815244
18/02/2020 101.40p 102.00p 99.00p 101.00p 595790
17/02/2020 101.60p 102.20p 100.84p 101.80p 613350
14/02/2020 101.60p 102.20p 100.89p 102.00p 601558
13/02/2020 101.00p 101.60p 100.67p 101.40p 881576

*Close Price adjusted for both dividends and splits